Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Greenlane Renewables Inc. (GRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7600+0.0600 (+8.57%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.71000.76000.71000.76000.7600204,978
Oct 04, 20220.67000.74000.67000.70000.7000160,700
Oct 03, 20220.64000.68000.63000.68000.6800207,700
Sep 30, 20220.63000.66000.63000.63000.630085,800
Sep 29, 20220.63000.65000.61000.64000.6400107,300
Sep 28, 20220.65000.65000.63000.65000.650064,200
Sep 27, 20220.65000.65000.61000.63000.6300161,600
Sep 26, 20220.64000.65000.63000.65000.6500138,200
Sep 23, 20220.66000.67000.63000.67000.6700291,100
Sep 22, 20220.73000.73000.68000.68000.6800180,600
Sep 21, 20220.71000.73000.71000.71000.710041,300
Sep 20, 20220.75000.77000.71000.71000.710077,500
Sep 19, 20220.71000.77000.70000.76000.760044,100
Sep 16, 20220.78000.78000.71000.71000.7100275,900
Sep 15, 20220.79000.80000.77000.78000.780020,600
Sep 14, 20220.75000.80000.75000.77000.770067,700
Sep 13, 20220.79000.79000.75000.75000.7500109,600
Sep 12, 20220.81000.83000.78000.80000.800093,000
Sep 09, 20220.76000.81000.76000.78000.7800101,600
Sep 08, 20220.74000.76000.74000.74000.740089,400
Sep 07, 20220.72000.74000.71000.74000.740080,600
Sep 06, 20220.79000.79000.71000.72000.720072,600
Sep 02, 20220.79000.79000.76000.76000.760026,900
Sep 01, 20220.78000.80000.76000.76000.760083,600
Aug 31, 20220.78000.81000.77000.81000.810035,400
Aug 30, 20220.80000.80000.77000.78000.7800141,900
Aug 29, 20220.83000.83000.79000.80000.8000110,200
Aug 26, 20220.86000.87000.79000.80000.8000332,700
Aug 25, 20220.90000.90000.84000.87000.8700185,300
Aug 24, 20220.90000.94000.88000.89000.8900262,200
Aug 23, 20220.83000.89000.83000.88000.8800255,600
Aug 22, 20220.78000.82000.77000.81000.8100156,500
Aug 19, 20220.80000.80000.78000.80000.800043,400
Aug 18, 20220.81000.82000.79000.80000.800088,200
Aug 17, 20220.78000.79000.78000.79000.790052,100
Aug 16, 20220.81000.81000.78000.79000.790062,400
Aug 15, 20220.75000.81000.75000.81000.810071,800
Aug 12, 20220.78000.82000.76000.77000.7700181,500
Aug 11, 20220.85000.85000.77000.77000.7700262,600
Aug 10, 20220.84000.87000.81000.85000.8500222,300
Aug 09, 20220.93000.93000.89000.90000.900085,100
Aug 08, 20220.91000.93000.89000.93000.9300102,800
Aug 05, 20220.88000.91000.87000.91000.9100121,700
Aug 04, 20220.92000.92000.86000.89000.8900142,200
Aug 03, 20220.84000.92000.82000.91000.9100637,500
Aug 02, 20220.76000.83000.75000.81000.8100386,800
Jul 29, 20220.68000.72000.68000.72000.7200189,700
Jul 28, 20220.65000.69000.64000.68000.6800164,400
Jul 27, 20220.65000.67000.65000.66000.660062,800
Jul 26, 20220.66000.66000.63000.64000.640014,200
Jul 25, 20220.67000.67000.64000.64000.640051,000
Jul 22, 20220.68000.68000.65000.66000.660025,900
Jul 21, 20220.65000.68000.65000.67000.6700123,400
Jul 20, 20220.67000.67000.65000.66000.660050,000
Jul 19, 20220.63000.65000.62000.65000.6500106,100
Jul 18, 20220.64000.64000.61000.61000.610040,800
Jul 15, 20220.63000.63000.61000.62000.620034,500
Jul 14, 20220.66000.66000.60000.61000.6100248,500
Jul 13, 20220.65000.67000.64000.67000.670040,900
Jul 12, 20220.66000.66000.64000.66000.660075,000
Jul 11, 20220.69000.69000.63000.67000.6700176,500
Jul 08, 20220.68000.70000.68000.70000.700012,500
Jul 07, 20220.69000.70000.67000.69000.6900162,700
Jul 06, 20220.68000.69000.67000.68000.680049,000
Jul 05, 20220.65000.70000.65000.68000.6800130,000
Jul 04, 20220.70000.73000.69000.72000.720062,300
Jun 30, 20220.68000.69000.68000.69000.690026,500
Jun 29, 20220.70000.72000.67000.72000.720079,800
Jun 28, 20220.71000.72000.70000.70000.700055,900
Jun 27, 20220.69000.73000.69000.72000.720050,800
Jun 24, 20220.69000.71000.68000.71000.7100103,300
Jun 23, 20220.74000.74000.67000.68000.6800182,500
Jun 22, 20220.72000.72000.70000.71000.710098,600
Jun 21, 20220.73000.76000.72000.75000.7500134,500
Jun 20, 20220.71000.73000.69000.73000.7300100,000
Jun 17, 20220.71000.73000.66000.69000.6900406,500
Jun 16, 20220.77000.77000.70000.70000.7000256,400
Jun 15, 20220.75000.78000.74000.77000.770049,000
Jun 14, 20220.80000.80000.72000.74000.7400173,500
Jun 13, 20220.81000.81000.77000.78000.7800159,800
Jun 10, 20220.85000.85000.84000.85000.850070,000
Jun 09, 20220.88000.88000.85000.86000.860047,600
Jun 08, 20220.89000.90000.87000.88000.8800107,600
Jun 07, 20220.92000.92000.88000.89000.8900102,900
Jun 06, 20220.89000.93000.89000.91000.910058,900
Jun 03, 20220.91000.91000.88000.89000.8900174,400
Jun 02, 20220.85000.96000.85000.92000.9200410,700
Jun 01, 20220.88000.89000.83000.83000.8300155,900
May 31, 20220.89000.90000.83000.89000.8900191,700
May 30, 20220.80000.91000.80000.90000.9000683,400
May 27, 20220.78000.78000.76000.78000.780068,100
May 26, 20220.76000.78000.75000.77000.770063,500
May 25, 20220.71000.76000.70000.75000.7500100,600
May 24, 20220.73000.73000.69000.72000.7200102,100
May 20, 20220.76000.76000.70000.72000.7200246,100
May 19, 20220.72000.76000.72000.74000.7400150,700
May 18, 20220.78000.81000.72000.73000.7300383,800
May 17, 20220.75000.78000.74000.77000.7700367,500
May 16, 20220.76000.76000.71000.74000.7400328,700
May 13, 20220.79000.81000.73000.74000.7400340,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement